TPEX:6682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.50	50.20	46.85	48.00	48.00	1.91%	822,657
Jul 8, 2026	51.00	55.70	47.05	47.10	47.10	-6.18%	928,780
Jul 7, 2026	52.60	54.70	48.75	50.20	50.20	-3.28%	1,358,392
Jul 6, 2026	53.50	55.40	51.10	51.90	51.90	-2.81%	778,554
Jul 3, 2026	51.50	54.90	49.90	53.40	53.40	6.59%	769,302
Jul 2, 2026	51.80	51.80	49.05	50.10	50.10	-3.28%	1,230,810
Jul 1, 2026	53.10	55.90	51.10	51.80	51.80	-1.89%	1,810,420
Jun 30, 2026	53.10	55.70	52.80	52.80	52.80	-1.31%	2,499,075
Jun 29, 2026	58.50	62.50	51.10	53.50	53.50	-10.68%	3,315,913
Jun 26, 2026	67.20	70.50	58.10	59.90	59.90	-10.73%	3,997,522
Jun 25, 2026	64.20	70.10	64.00	67.10	67.10	4.68%	3,128,693
Jun 24, 2026	61.70	66.80	59.10	64.10	64.10	3.89%	2,100,803
Jun 23, 2026	61.00	64.90	60.10	61.70	61.70	-0.48%	1,769,462
Jun 22, 2026	58.50	63.40	58.00	62.00	62.00	6.16%	2,300,113
Jun 18, 2026	60.00	60.90	56.70	58.40	58.40	-0.34%	2,216,062
Jun 17, 2026	60.90	62.50	57.80	58.60	58.60	-3.56%	2,799,602
Jun 16, 2026	65.00	65.40	60.70	61.40	60.76	-5.39%	1,783,806
Jun 15, 2026	64.90	66.90	61.90	64.90	64.23	1.56%	1,049,188
Jun 12, 2026	65.00	68.90	62.10	63.90	63.24	2.90%	1,504,299
Jun 11, 2026	67.50	69.00	61.00	62.10	61.46	-7.86%	2,365,024
Jun 10, 2026	67.00	75.20	65.60	67.40	66.70	-1.46%	4,462,164
Jun 9, 2026	63.60	70.40	63.60	68.40	67.69	9.62%	1,583,128
Jun 8, 2026	62.00	65.00	55.00	62.40	61.75	-4.15%	2,380,721
Jun 5, 2026	69.00	69.00	62.10	65.10	64.43	-4.69%	2,992,552
Jun 4, 2026	69.00	71.00	67.60	68.30	67.59	-2.71%	2,170,620
Jun 3, 2026	70.20	72.90	66.60	70.20	69.47	1.15%	3,642,320
Jun 2, 2026	73.10	79.00	66.00	69.40	68.68	-2.53%	5,996,325
Jun 1, 2026	64.50	71.90	62.00	71.20	70.46	10.39%	8,138,975
May 29, 2026	59.50	65.90	59.00	64.50	63.83	8.59%	4,621,527
May 28, 2026	61.40	63.40	58.90	59.40	58.79	-1.66%	3,239,067
May 27, 2026	61.00	64.00	59.10	60.40	59.77	-0.82%	4,361,957
May 26, 2026	60.50	62.90	58.10	60.90	60.27	0.83%	3,494,094
May 25, 2026	58.40	63.80	57.10	60.40	59.77	4.32%	4,773,120
May 22, 2026	58.00	58.00	53.80	57.90	57.30	1.40%	2,696,198
May 21, 2026	55.90	58.20	55.30	57.10	56.51	2.15%	2,769,408
May 20, 2026	59.90	60.90	54.90	55.90	55.32	-6.68%	2,846,600
May 19, 2026	59.30	63.00	57.70	59.90	59.28	1.35%	3,861,065
May 18, 2026	49.00	62.90	49.00	59.10	58.49	19.88%	5,718,601
May 15, 2026	52.00	53.00	49.10	49.30	48.79	-1.60%	2,327,308
May 14, 2026	54.30	55.70	49.95	50.10	49.58	-7.05%	2,524,234
May 13, 2026	57.00	57.10	52.60	53.90	53.34	-4.60%	2,179,905
May 12, 2026	56.50	60.50	55.00	56.50	55.92	0.18%	2,787,580
May 11, 2026	51.00	58.40	51.00	56.40	55.82	7.63%	2,677,732
May 8, 2026	54.70	57.00	50.60	52.40	51.86	-3.68%	2,693,206
May 7, 2026	61.00	61.00	54.40	54.40	53.84	-7.80%	5,617,136
May 6, 2026	62.00	67.00	58.00	59.00	58.39	-2.64%	7,521,614
May 5, 2026	59.00	62.40	56.60	60.60	59.97	3.41%	7,687,166
May 4, 2026	51.50	60.00	50.60	58.60	57.99	15.58%	7,979,725
Apr 30, 2026	49.20	52.90	48.85	50.70	50.18	4.43%	2,498,268
Apr 29, 2026	49.45	49.60	46.60	48.55	48.05	-1.82%	1,892,013